Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.15 | 28.40 | 27.90 | 27.90 | 725,262 | -0.25(-0.88%) |
Sep 28, 2017 | 28.19 | 28.19 | 27.16 | 28.15 | 949,618 | -0.37(-1.31%) |
Sep 27, 2017 | 27.94 | 28.61 | 27.90 | 28.52 | 638,627 | +0.91(+3.30%) |
Sep 26, 2017 | 27.36 | 27.78 | 27.32 | 27.61 | 351,909 | +0.33(+1.22%) |
Sep 25, 2017 | 27.20 | 27.43 | 26.91 | 27.28 | 433,498 | +0.04(+0.15%) |
Sep 22, 2017 | 26.99 | 27.44 | 26.95 | 27.24 | 198,194 | +0.21(+0.77%) |
Sep 21, 2017 | 26.99 | 27.20 | 26.82 | 27.03 | 255,366 | +0.08(+0.31%) |
Sep 20, 2017 | 26.53 | 27.11 | 26.41 | 26.95 | 370,485 | +0.29(+1.09%) |
Sep 19, 2017 | 26.53 | 26.66 | 26.43 | 26.66 | 434,752 | +0.12(+0.47%) |
Sep 18, 2017 | 26.24 | 26.64 | 26.24 | 26.53 | 249,931 | +0.29(+1.11%) |
Sep 15, 2017 | 26.16 | 26.35 | 26.04 | 26.24 | 1,026,534 | +0.08(+0.32%) |
Sep 14, 2017 | 26.29 | 26.45 | 26.08 | 26.16 | 289,695 | -0.17(-0.63%) |
Sep 13, 2017 | 26.08 | 26.45 | 25.95 | 26.33 | 356,423 | +0.17(+0.63%) |
Sep 12, 2017 | 25.62 | 26.24 | 25.62 | 26.16 | 310,250 | +0.50(+1.94%) |
Sep 11, 2017 | 25.46 | 25.89 | 25.37 | 25.66 | 347,022 | +0.54(+2.15%) |
Sep 08, 2017 | 24.79 | 25.37 | 24.75 | 25.12 | 464,247 | +0.37(+1.51%) |
Sep 07, 2017 | 25.54 | 25.54 | 24.71 | 24.75 | 362,693 | -0.70(-2.77%) |
Sep 06, 2017 | 25.54 | 25.79 | 25.33 | 25.46 | 581,401 | +0.00(+0.00%) |
Sep 05, 2017 | 25.91 | 25.95 | 25.37 | 25.46 | 573,255 | -0.58(-2.23%) |
Sep 01, 2017 | 25.95 | 26.20 | 25.87 | 26.04 | 319,632 | +0.12(+0.48%) |
Aug 31, 2017 | 25.91 | 26.06 | 25.79 | 25.91 | 460,008 | +0.08(+0.32%) |
Aug 30, 2017 | 25.95 | 26.20 | 25.70 | 25.83 | 343,592 | -0.17(-0.64%) |
Aug 29, 2017 | 25.91 | 26.12 | 25.75 | 25.99 | 368,037 | -0.17(-0.63%) |
Aug 28, 2017 | 26.29 | 26.37 | 26.12 | 26.16 | 321,151 | -0.04(-0.16%) |
Aug 25, 2017 | 25.99 | 26.35 | 25.99 | 26.20 | 296,698 | +0.25(+0.96%) |
Aug 24, 2017 | 26.16 | 26.20 | 25.83 | 25.95 | 353,983 | -0.04(-0.16%) |
Aug 23, 2017 | 25.79 | 26.08 | 25.75 | 25.99 | 318,969 | -0.04(-0.16%) |
Aug 22, 2017 | 25.99 | 26.16 | 25.95 | 26.04 | 308,695 | +0.17(+0.64%) |
Aug 21, 2017 | 25.99 | 26.08 | 25.84 | 25.87 | 316,049 | -0.21(-0.79%) |
Aug 18, 2017 | 25.83 | 26.33 | 25.83 | 26.08 | 364,601 | -0.04(-0.16%) |
Aug 17, 2017 | 26.66 | 26.70 | 26.04 | 26.12 | 491,700 | -0.70(-2.63%) |
Aug 16, 2017 | 27.24 | 27.28 | 26.66 | 26.82 | 381,964 | -0.25(-0.92%) |
Aug 15, 2017 | 27.45 | 27.56 | 27.03 | 27.07 | 371,162 | -0.17(-0.61%) |
Aug 14, 2017 | 26.62 | 27.28 | 26.49 | 27.24 | 322,441 | +0.83(+3.14%) |
Aug 11, 2017 | 27.03 | 27.11 | 26.14 | 26.41 | 620,994 | -0.50(-1.85%) |
Aug 10, 2017 | 27.11 | 27.20 | 26.82 | 26.91 | 456,157 | -0.33(-1.22%) |
Aug 09, 2017 | 27.61 | 27.74 | 27.20 | 27.24 | 931,018 | -0.66(-2.38%) |
Aug 08, 2017 | 27.65 | 28.38 | 27.57 | 27.90 | 675,233 | +0.25(+0.90%) |
Aug 07, 2017 | 27.61 | 27.80 | 27.40 | 27.65 | 403,519 | +0.04(+0.15%) |
Aug 04, 2017 | 27.61 | 27.76 | 27.49 | 27.61 | 432,032 | +0.25(+0.91%) |
Aug 03, 2017 | 27.53 | 27.65 | 27.24 | 27.36 | 827,594 | -0.25(-0.90%) |
Aug 02, 2017 | 27.65 | 27.74 | 27.32 | 27.61 | 460,934 | -0.04(-0.15%) |
Aug 01, 2017 | 27.82 | 27.82 | 27.53 | 27.65 | 209,925 | +0.04(+0.15%) |
Jul 31, 2017 | 27.45 | 27.78 | 27.32 | 27.61 | 234,982 | +0.25(+0.91%) |
Jul 28, 2017 | 27.32 | 27.45 | 27.14 | 27.36 | 374,921 | -0.04(-0.15%) |
Jul 27, 2017 | 27.53 | 27.76 | 27.24 | 27.41 | 353,198 | -0.08(-0.30%) |
Jul 26, 2017 | 28.35 | 28.35 | 27.45 | 27.49 | 576,279 | -0.91(-3.20%) |
Jul 25, 2017 | 28.19 | 28.52 | 28.11 | 28.40 | 678,828 | +0.66(+2.38%) |
Jul 24, 2017 | 27.53 | 27.86 | 27.47 | 27.74 | 306,552 | +0.17(+0.60%) |
Jul 21, 2017 | 27.82 | 27.86 | 27.32 | 27.57 | 502,614 | +0.00(+0.00%) |
Jul 20, 2017 | 27.45 | 27.72 | 27.24 | 27.57 | 428,399 | +0.12(+0.45%) |
Jul 19, 2017 | 27.28 | 27.57 | 27.24 | 27.45 | 542,956 | +0.33(+1.22%) |
Jul 18, 2017 | 27.32 | 28.07 | 26.66 | 27.12 | 458,213 | -0.17(-0.61%) |
Jul 17, 2017 | 27.36 | 27.59 | 27.12 | 27.28 | 378,372 | -0.12(-0.45%) |
Jul 14, 2017 | 27.28 | 27.57 | 27.16 | 27.41 | 381,043 | -0.12(-0.45%) |
Jul 13, 2017 | 27.65 | 27.69 | 27.32 | 27.53 | 331,086 | -0.04(-0.15%) |
Jul 12, 2017 | 27.53 | 27.88 | 27.28 | 27.57 | 389,758 | +0.08(+0.30%) |
Jul 11, 2017 | 27.65 | 27.65 | 26.91 | 27.49 | 552,903 | -0.17(-0.60%) |
Jul 10, 2017 | 27.49 | 28.07 | 27.36 | 27.65 | 541,570 | +0.00(+0.00%) |
Jul 07, 2017 | 27.32 | 27.69 | 27.03 | 27.65 | 465,200 | +0.45(+1.67%) |
Jul 06, 2017 | 27.65 | 27.78 | 27.16 | 27.20 | 568,501 | -0.58(-2.08%) |
Jul 05, 2017 | 27.86 | 27.90 | 27.49 | 27.78 | 425,485 | -0.08(-0.30%) |